恒华科技 sz.300365
5.98
+2.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.87 | 6.02 | 5.79 | 5.98 | +2.22% | 1.01 | 3.33% |
| 2026-05-21 | 6.20 | 6.29 | 5.83 | 5.85 | -5.49% | 1.66 | 5.34% |
| 2026-05-20 | 6.43 | 6.43 | 6.16 | 6.19 | -4.62% | 1.90 | 5.96% |
| 2026-05-19 | 6.10 | 6.59 | 6.07 | 6.49 | +6.74% | 2.98 | 9.09% |
| 2026-05-18 | 6.00 | 6.08 | 5.94 | 6.08 | +1.84% | 0.88 | 2.86% |
| 2026-05-15 | 6.03 | 6.09 | 5.88 | 5.97 | -0.99% | 1.26 | 4.11% |
| 2026-05-14 | 6.27 | 6.30 | 6.03 | 6.03 | -2.43% | 1.32 | 4.20% |
| 2026-05-13 | 6.10 | 6.23 | 6.07 | 6.18 | +0.98% | 1.03 | 3.25% |
| 2026-05-12 | 6.10 | 6.20 | 6.04 | 6.12 | 0.00% | 0.97 | 3.08% |
| 2026-05-11 | 6.13 | 6.19 | 6.08 | 6.12 | +0.99% | 1.24 | 3.96% |
| 2026-05-08 | 5.99 | 6.11 | 5.96 | 6.06 | +1.17% | 0.86 | 2.77% |
| 2026-05-07 | 5.98 | 6.04 | 5.95 | 5.99 | +0.67% | 0.80 | 2.60% |
| 2026-05-06 | 5.98 | 6.02 | 5.93 | 5.95 | 0.00% | 1.02 | 3.33% |
| 2026-04-30 | 5.91 | 5.98 | 5.83 | 5.95 | +0.68% | 0.84 | 2.78% |
| 2026-04-29 | 5.70 | 5.94 | 5.68 | 5.91 | +3.50% | 1.29 | 4.30% |
| 2026-04-28 | 5.61 | 5.76 | 5.57 | 5.71 | -0.17% | 1.21 | 4.17% |
| 2026-04-27 | 5.56 | 5.73 | 5.42 | 5.72 | +2.88% | 0.96 | 3.35% |
| 2026-04-24 | 5.58 | 5.62 | 5.49 | 5.56 | -1.07% | 0.74 | 2.59% |
| 2026-04-23 | 5.77 | 5.81 | 5.60 | 5.62 | -2.77% | 1.02 | 3.53% |
| 2026-04-22 | 5.68 | 5.89 | 5.65 | 5.78 | -0.69% | 1.02 | 3.42% |